Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2013 | INR | 1.71 | 1.76 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 949,844 |
29 Oct 2013 | INR | 1.7 | 1.72 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,305,268 |
28 Oct 2013 | INR | 1.69 | 1.82 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 5,443,729 |
25 Oct 2013 | INR | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -0.04 (-2.35%) | 772,226 |
24 Oct 2013 | INR | 1.71 | 1.79 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 1,570,921 |
23 Oct 2013 | INR | 1.86 | 1.9 | 1.71 | 1.73 | 1.73 | -0.1 (-5.46%) | 1,094,257 |
22 Oct 2013 | INR | 1.75 | 1.86 | 1.68 | 1.83 | 1.83 | +0.1 (+5.78%) | 957,608 |
21 Oct 2013 | INR | 1.73 | 1.89 | 1.69 | 1.73 | 1.73 | +0.01 (+0.58%) | 2,392,018 |
18 Oct 2013 | INR | 1.7 | 1.78 | 1.66 | 1.72 | 1.72 | +0.07 (+4.24%) | 839,204 |
17 Oct 2013 | INR | 1.67 | 1.69 | 1.62 | 1.65 | 1.65 | +0.01 (+0.61%) | 285,815 |
15 Oct 2013 | INR | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 313,552 |
14 Oct 2013 | INR | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 822,718 |
11 Oct 2013 | INR | 1.62 | 1.69 | 1.61 | 1.68 | 1.68 | +0.07 (+4.35%) | 668,451 |
10 Oct 2013 | INR | 1.77 | 1.77 | 1.58 | 1.61 | 1.61 | -0.12 (-6.94%) | 1,721,547 |
9 Oct 2013 | INR | 1.67 | 1.77 | 1.65 | 1.73 | 1.73 | +0.06 (+3.59%) | 422,158 |
8 Oct 2013 | INR | 1.73 | 1.73 | 1.61 | 1.67 | 1.67 | 0.0 (0.0%) | 436,616 |
7 Oct 2013 | INR | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -0.05 (-2.91%) | 315,258 |
4 Oct 2013 | INR | 1.72 | 1.75 | 1.66 | 1.72 | 1.72 | +0.02 (+1.18%) | 555,774 |
3 Oct 2013 | INR | 1.94 | 1.94 | 1.68 | 1.7 | 1.7 | -0.14 (-7.61%) | 783,594 |
1 Oct 2013 | INR | 1.88 | 1.89 | 1.77 | 1.84 | 1.84 | +0.04 (+2.22%) | 392,637 |
30 Sep 2013 | INR | 1.88 | 1.91 | 1.68 | 1.8 | 1.8 | +0.05 (+2.86%) | 470,285 |
27 Sep 2013 | INR | 1.7 | 1.79 | 1.63 | 1.75 | 1.75 | +0.12 (+7.36%) | 530,233 |
26 Sep 2013 | INR | 1.68 | 1.69 | 1.62 | 1.63 | 1.63 | -0.06 (-3.55%) | 488,165 |
25 Sep 2013 | INR | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -0.05 (-2.87%) | 134,873 |
24 Sep 2013 | INR | 1.75 | 1.75 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 116,230 |
23 Sep 2013 | INR | 1.69 | 1.75 | 1.63 | 1.73 | 1.73 | +0.06 (+3.59%) | 236,813 |
20 Sep 2013 | INR | 1.87 | 1.87 | 1.66 | 1.67 | 1.67 | -0.1 (-5.65%) | 347,439 |
19 Sep 2013 | INR | 1.9 | 1.95 | 1.7 | 1.77 | 1.77 | -0.01 (-0.56%) | 2,085,263 |
18 Sep 2013 | INR | 1.62 | 1.78 | 1.57 | 1.78 | 1.78 | +0.16 (+9.88%) | 1,746,889 |
17 Sep 2013 | INR | 1.64 | 1.65 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 285,049 |